The Colonial Motor Company Limi - Price History
Monthly price history for CMO.NZ (The Colonial Motor Company Limi)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NZ$7.75 | NZ$7.75 |
| April 2024 | NZ$8.20 | NZ$8.20 |
| March 2024 | NZ$8.15 | NZ$8.15 |
| February 2024 | NZ$8.06 | NZ$8.21 |
| January 2024 | NZ$8.84 | NZ$9 |
| December 2023 | NZ$7.90 | NZ$8.05 |
| November 2023 | NZ$8.97 | NZ$9.14 |
| October 2023 | NZ$8.69 | NZ$8.85 |
| September 2023 | NZ$8.57 | NZ$8.73 |
| August 2023 | NZ$8.71 | NZ$9.30 |
| July 2023 | NZ$8.67 | NZ$9.25 |
| June 2023 | NZ$8.06 | NZ$8.60 |
| May 2023 | NZ$8.62 | NZ$9.20 |
| April 2023 | NZ$8.57 | NZ$9.15 |
| March 2023 | NZ$8.34 | NZ$8.90 |
| February 2023 | NZ$8.40 | NZ$9.11 |
| January 2023 | NZ$8.67 | NZ$9.40 |
| December 2022 | NZ$8.66 | NZ$9.39 |
| November 2022 | NZ$9.04 | NZ$9.80 |
| October 2022 | NZ$8.99 | NZ$9.75 |
| September 2022 | NZ$8.94 | NZ$9.70 |
| August 2022 | NZ$8.81 | NZ$10 |
| July 2022 | NZ$8.43 | NZ$9.56 |
| June 2022 | NZ$8.38 | NZ$9.51 |
| May 2022 | NZ$8.64 | NZ$9.80 |
| April 2022 | NZ$9.47 | NZ$10.74 |
| March 2022 | NZ$9.17 | NZ$10.40 |
| February 2022 | NZ$9.34 | NZ$10.75 |
| January 2022 | NZ$9.48 | NZ$10.90 |
| December 2021 | NZ$9.22 | NZ$10.60 |
| November 2021 | NZ$9.53 | NZ$10.96 |
| October 2021 | NZ$9.21 | NZ$10.59 |
| September 2021 | NZ$8.87 | NZ$10.20 |
| August 2021 | NZ$8.70 | NZ$10.40 |
| July 2021 | NZ$7.56 | NZ$9.04 |
| June 2021 | NZ$7.70 | NZ$9.20 |
| May 2021 | NZ$7.65 | NZ$9.15 |
| April 2021 | NZ$7.49 | NZ$8.95 |
| March 2021 | NZ$7.44 | NZ$8.90 |
| February 2021 | NZ$7.24 | NZ$8.80 |
| January 2021 | NZ$7.08 | NZ$8.60 |
| December 2020 | NZ$7.19 | NZ$8.74 |
| November 2020 | NZ$7.09 | NZ$8.62 |
| October 2020 | NZ$6.64 | NZ$8.07 |
| September 2020 | NZ$6.42 | NZ$7.80 |
| August 2020 | NZ$6.36 | NZ$8.05 |
| July 2020 | NZ$5.40 | NZ$6.83 |
| June 2020 | NZ$5.42 | NZ$6.85 |
| May 2020 | NZ$5.59 | NZ$7.07 |
| April 2020 | NZ$4.55 | NZ$5.75 |
| March 2020 | NZ$4.06 | NZ$5.14 |
| February 2020 | NZ$6.14 | NZ$7.76 |
| January 2020 | NZ$6.84 | NZ$8.65 |
| December 2019 | NZ$6.96 | NZ$8.80 |
| November 2019 | NZ$6.72 | NZ$8.50 |
| October 2019 | NZ$7.12 | NZ$9 |
| September 2019 | NZ$6.90 | NZ$9.02 |
| August 2019 | NZ$6.56 | NZ$8.58 |
| July 2019 | NZ$6.92 | NZ$9.05 |
| June 2019 | NZ$6.73 | NZ$8.80 |
| May 2019 | NZ$6.73 | NZ$8.80 |
| April 2019 | NZ$6.50 | NZ$8.50 |
| March 2019 | NZ$6.10 | NZ$8.12 |
| February 2019 | NZ$6.04 | NZ$8.05 |
| January 2019 | NZ$5.97 | NZ$7.95 |
| December 2018 | NZ$5.82 | NZ$7.75 |
| November 2018 | NZ$6.16 | NZ$8.20 |
| October 2018 | NZ$5.96 | NZ$7.94 |
| September 2018 | NZ$6.13 | NZ$8.50 |
| August 2018 | NZ$5.91 | NZ$8.20 |
| July 2018 | NZ$5.77 | NZ$8 |
| June 2018 | NZ$5.77 | NZ$8 |
| May 2018 | NZ$5.55 | NZ$7.70 |
| April 2018 | NZ$5.62 | NZ$7.80 |
| March 2018 | NZ$5.42 | NZ$7.67 |
| February 2018 | NZ$5.47 | NZ$7.74 |
| January 2018 | NZ$5.51 | NZ$7.79 |
| December 2017 | NZ$5.37 | NZ$7.60 |
| November 2017 | NZ$5.33 | NZ$7.54 |
| October 2017 | NZ$5.39 | NZ$7.62 |
| September 2017 | NZ$5.33 | NZ$7.85 |
| August 2017 | NZ$5.23 | NZ$7.70 |
| July 2017 | NZ$5.18 | NZ$7.63 |
| June 2017 | NZ$5.10 | NZ$7.50 |
| May 2017 | NZ$5.10 | NZ$7.50 |
| April 2017 | NZ$5.23 | NZ$7.70 |
| March 2017 | NZ$4.91 | NZ$7.36 |
| February 2017 | NZ$4.87 | NZ$7.30 |
| January 2017 | NZ$4.84 | NZ$7.25 |
| December 2016 | NZ$4.67 | NZ$7 |
| November 2016 | NZ$4.71 | NZ$7.05 |
| October 2016 | NZ$4.71 | NZ$7.05 |
| September 2016 | NZ$4.81 | NZ$7.49 |
| August 2016 | NZ$4.37 | NZ$6.80 |
| July 2016 | NZ$4.18 | NZ$6.50 |
| June 2016 | NZ$3.98 | NZ$6.20 |
| May 2016 | NZ$4.05 | NZ$6.30 |
| April 2016 | NZ$4.01 | NZ$6.25 |
| March 2016 | NZ$3.93 | NZ$6.25 |
| February 2016 | NZ$3.46 | NZ$5.50 |
| January 2016 | NZ$3.43 | NZ$5.45 |
| December 2015 | NZ$3.49 | NZ$5.55 |
| November 2015 | NZ$3.46 | NZ$5.50 |
| October 2015 | NZ$3.46 | NZ$5.50 |
| September 2015 | NZ$3.46 | NZ$5.70 |
| August 2015 | NZ$3.42 | NZ$5.64 |
| July 2015 | NZ$3.70 | NZ$6.10 |
| June 2015 | NZ$3.49 | NZ$5.75 |
| May 2015 | NZ$3.71 | NZ$6.12 |
| April 2015 | NZ$3.64 | NZ$6 |
| March 2015 | NZ$3.74 | NZ$6.30 |
| February 2015 | NZ$3.85 | NZ$6.49 |
| January 2015 | NZ$3.77 | NZ$6.35 |
| December 2014 | NZ$3.50 | NZ$5.90 |
| November 2014 | NZ$3.47 | NZ$5.85 |
| October 2014 | NZ$3.56 | NZ$6 |
| September 2014 | NZ$3.30 | NZ$5.77 |
| August 2014 | NZ$3.23 | NZ$5.65 |
| July 2014 | NZ$3.06 | NZ$5.35 |
| June 2014 | NZ$2.97 | NZ$5.20 |
| May 2014 | NZ$3.03 | NZ$5.30 |
| April 2014 | NZ$3.08 | NZ$5.40 |
| March 2014 | NZ$2.98 | NZ$5.36 |
| February 2014 | NZ$2.80 | NZ$5.02 |
| January 2014 | NZ$2.56 | NZ$4.60 |
| December 2013 | NZ$2.56 | NZ$4.60 |
| November 2013 | NZ$2.59 | NZ$4.65 |
| October 2013 | NZ$2.76 | NZ$4.95 |
| September 2013 | NZ$2.60 | NZ$4.70 |
| August 2013 | NZ$2.57 | NZ$4.65 |
| July 2013 | NZ$2.38 | NZ$4.30 |
| June 2013 | NZ$2.18 | NZ$3.95 |
| May 2013 | NZ$2.32 | NZ$4.20 |
| April 2013 | NZ$2.33 | NZ$4.21 |
| March 2013 | NZ$2.32 | NZ$4.22 |
| February 2013 | NZ$2.31 | NZ$4.20 |
| January 2013 | NZ$2.20 | NZ$4 |
| December 2012 | NZ$2.09 | NZ$3.80 |
| November 2012 | NZ$2.01 | NZ$3.65 |
| October 2012 | NZ$2.06 | NZ$3.75 |
| September 2012 | NZ$2.03 | NZ$3.72 |
| August 2012 | NZ$1.97 | NZ$3.61 |
| July 2012 | NZ$1.74 | NZ$3.19 |
| June 2012 | NZ$1.72 | NZ$3.15 |
| May 2012 | NZ$1.72 | NZ$3.14 |
| April 2012 | NZ$1.65 | NZ$3.02 |
| March 2012 | NZ$1.68 | NZ$3.08 |
| February 2012 | NZ$1.69 | NZ$3.10 |
| January 2012 | NZ$1.53 | NZ$2.81 |
| December 2011 | NZ$1.41 | NZ$2.60 |
| November 2011 | NZ$1.42 | NZ$2.62 |
| October 2011 | NZ$1.44 | NZ$2.65 |
| September 2011 | NZ$1.38 | NZ$2.55 |
| August 2011 | NZ$1.40 | NZ$2.60 |
| July 2011 | NZ$1.26 | NZ$2.33 |
| June 2011 | NZ$1.37 | NZ$2.54 |
| May 2011 | NZ$1.40 | NZ$2.60 |
| April 2011 | NZ$1.33 | NZ$2.46 |
| March 2011 | NZ$1.24 | NZ$2.30 |
| February 2011 | NZ$1.29 | NZ$2.40 |
| January 2011 | NZ$1.29 | NZ$2.40 |
| December 2010 | NZ$1.31 | NZ$2.44 |
| November 2010 | NZ$1.32 | NZ$2.46 |
| October 2010 | NZ$1.30 | NZ$2.42 |
| September 2010 | NZ$1.26 | NZ$2.37 |
| August 2010 | NZ$1.23 | NZ$2.30 |
| July 2010 | NZ$1.19 | NZ$2.23 |
| June 2010 | NZ$1.13 | NZ$2.12 |
| May 2010 | NZ$1.17 | NZ$2.20 |
| April 2010 | NZ$1.19 | NZ$2.23 |
| March 2010 | NZ$1.14 | NZ$2.20 |
| February 2010 | NZ$1.14 | NZ$2.20 |
| January 2010 | NZ$1.16 | NZ$2.24 |
| December 2009 | NZ$1.30 | NZ$2.51 |
| November 2009 | NZ$1.30 | NZ$2.51 |
| October 2009 | NZ$1.32 | NZ$2.55 |
| September 2009 | NZ$1.18 | NZ$2.36 |
| August 2009 | NZ$1.14 | NZ$2.27 |
| July 2009 | NZ$1.15 | NZ$2.30 |
| June 2009 | NZ$1.14 | NZ$2.27 |
| May 2009 | NZ$1.14 | NZ$2.27 |
| April 2009 | NZ$1.23 | NZ$2.46 |
| March 2009 | NZ$1.14 | NZ$2.27 |
| February 2009 | NZ$1.11 | NZ$2.27 |
| January 2009 | NZ$1.11 | NZ$2.27 |
| December 2008 | NZ$1.18 | NZ$2.41 |
| November 2008 | NZ$1.27 | NZ$2.60 |
| October 2008 | NZ$1.29 | NZ$2.65 |
| September 2008 | NZ$1.39 | NZ$2.84 |
| August 2008 | NZ$1.46 | NZ$2.98 |
| July 2008 | NZ$1.46 | NZ$2.98 |
| June 2008 | NZ$1.50 | NZ$3.07 |
| May 2008 | NZ$1.50 | NZ$3.07 |
| April 2008 | NZ$1.50 | NZ$3.07 |
| March 2008 | NZ$1.52 | NZ$3.12 |
| February 2008 | NZ$1.52 | NZ$3.12 |
| January 2008 | NZ$1.55 | NZ$3.17 |
| December 2007 | NZ$1.66 | NZ$3.40 |
| November 2007 | NZ$1.64 | NZ$3.36 |
| October 2007 | NZ$1.60 | NZ$3.27 |
| September 2007 | NZ$1.68 | NZ$3.43 |
| August 2007 | NZ$1.62 | NZ$3.31 |
| July 2007 | NZ$1.62 | NZ$3.31 |
| June 2007 | NZ$1.65 | NZ$3.37 |
| May 2007 | NZ$1.66 | NZ$3.40 |
| April 2007 | NZ$1.64 | NZ$3.36 |
| March 2007 | NZ$1.69 | NZ$3.45 |
| February 2007 | NZ$1.71 | NZ$3.50 |
| January 2007 | NZ$1.64 | NZ$3.36 |
| December 2006 | NZ$1.56 | NZ$3.19 |
| November 2006 | NZ$1.54 | NZ$3.14 |
| October 2006 | NZ$1.49 | NZ$3.05 |
| September 2006 | NZ$1.46 | NZ$2.98 |
| August 2006 | NZ$1.43 | NZ$2.93 |
| July 2006 | NZ$1.37 | NZ$2.80 |
| June 2006 | NZ$1.39 | NZ$2.84 |
| May 2006 | NZ$1.38 | NZ$2.83 |
| April 2006 | NZ$1.38 | NZ$2.83 |
| March 2006 | NZ$1.36 | NZ$2.78 |
| February 2006 | NZ$1.37 | NZ$2.81 |
| January 2006 | NZ$1.36 | NZ$2.78 |
| December 2005 | NZ$1.39 | NZ$2.84 |
| November 2005 | NZ$1.36 | NZ$2.79 |
| October 2005 | NZ$1.38 | NZ$2.82 |
| September 2005 | NZ$1.48 | NZ$3.03 |
| August 2005 | NZ$1.46 | NZ$2.98 |
| July 2005 | NZ$1.47 | NZ$3.01 |
| June 2005 | NZ$1.42 | NZ$2.91 |
| May 2005 | NZ$1.39 | NZ$2.85 |
| April 2005 | NZ$1.29 | NZ$2.65 |
| March 2005 | NZ$1.34 | NZ$2.74 |
| February 2005 | NZ$1.39 | NZ$2.84 |
| January 2005 | NZ$1.39 | NZ$2.85 |
| December 2004 | NZ$1.37 | NZ$2.81 |
| November 2004 | NZ$1.37 | NZ$2.81 |
| October 2004 | NZ$1.41 | NZ$2.88 |
| September 2004 | NZ$1.42 | NZ$2.91 |
| August 2004 | NZ$1.43 | NZ$2.92 |
| July 2004 | NZ$1.40 | NZ$2.88 |
| June 2004 | NZ$1.36 | NZ$2.79 |
| May 2004 | NZ$1.34 | NZ$2.75 |
| April 2004 | NZ$1.41 | NZ$2.88 |
| March 2004 | NZ$1.27 | NZ$2.60 |
| February 2004 | NZ$1.27 | NZ$2.60 |
| January 2004 | NZ$1.33 | NZ$2.72 |
| December 2003 | NZ$1.27 | NZ$2.60 |
| November 2003 | NZ$1.31 | NZ$2.69 |
| October 2003 | NZ$1.34 | NZ$2.74 |
| September 2003 | NZ$1.37 | NZ$2.80 |
| August 2003 | NZ$1.39 | NZ$2.84 |
| July 2003 | NZ$1.39 | NZ$2.84 |
| June 2003 | NZ$1.43 | NZ$2.93 |
| May 2003 | NZ$1.48 | NZ$3.03 |
| April 2003 | NZ$1.52 | NZ$3.12 |
| March 2003 | NZ$1.46 | NZ$2.98 |
| February 2003 | NZ$1.51 | NZ$3.09 |
| January 2003 | NZ$1.52 | NZ$3.12 |
| December 2002 | NZ$1.48 | NZ$3.04 |
| November 2002 | NZ$1.41 | NZ$2.88 |
| October 2002 | NZ$1.39 | NZ$2.84 |
| September 2002 | NZ$1.29 | NZ$2.65 |
| August 2002 | NZ$1.29 | NZ$2.65 |
| July 2002 | NZ$1.25 | NZ$2.55 |
| June 2002 | NZ$1.29 | NZ$2.65 |
| May 2002 | NZ$1.32 | NZ$2.70 |
| April 2002 | NZ$1.29 | NZ$2.65 |
| March 2002 | NZ$1.22 | NZ$2.51 |
| February 2002 | NZ$1.27 | NZ$2.60 |
| January 2002 | NZ$1.23 | NZ$2.52 |
| December 2001 | NZ$1.25 | NZ$2.55 |
| November 2001 | NZ$1.22 | NZ$2.51 |
| October 2001 | NZ$1.20 | NZ$2.46 |
| September 2001 | NZ$1.27 | NZ$2.60 |
| August 2001 | NZ$1.32 | NZ$2.70 |
| July 2001 | NZ$1.34 | NZ$2.73 |
| June 2001 | NZ$1.29 | NZ$2.65 |
| May 2001 | NZ$1.30 | NZ$2.66 |
| April 2001 | NZ$1.11 | NZ$2.27 |
| March 2001 | NZ$1.24 | NZ$2.54 |
| February 2001 | NZ$1.23 | NZ$2.52 |
| January 2001 | NZ$1.34 | NZ$2.74 |
| December 2000 | NZ$1.20 | NZ$2.46 |
| November 2000 | NZ$1.22 | NZ$2.51 |
| October 2000 | NZ$1.44 | NZ$2.94 |
| September 2000 | NZ$1.60 | NZ$3.26 |
| August 2000 | NZ$1.48 | NZ$3.04 |
| July 2000 | NZ$1.39 | NZ$2.84 |
| June 2000 | NZ$1.46 | NZ$2.98 |
| May 2000 | NZ$1.39 | NZ$2.84 |
| April 2000 | NZ$1.25 | NZ$2.55 |
| March 2000 | NZ$1.25 | NZ$2.55 |
| February 2000 | NZ$1.25 | NZ$2.55 |
| January 2000 | NZ$1.25 | NZ$2.55 |
CMO.NZ
Price: NZ$7.75
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 3.87%
Payout Ratio: 38.96%
Payout Ratio Range:
Dividend Per Share: 0.30 NZD
Earnings Per Share: 0.77 NZD
P/E Ratio: 9.54
Exchange: NZE
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Market Capitalization: 269.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 13.07%
DGR5: 8.57%
DGR10: 30.00%